Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.72 | 14.29 | 13.26 | 14.29 | 226,169 | +0.21(+1.49%) |
Oct 29, 2020 | 13.14 | 14.31 | 12.77 | 14.08 | 275,182 | +0.95(+7.19%) |
Oct 28, 2020 | 13.68 | 13.89 | 13.08 | 13.14 | 519,602 | -1.62(-10.97%) |
Oct 27, 2020 | 15.67 | 15.68 | 14.75 | 14.76 | 213,854 | -1.02(-6.45%) |
Oct 26, 2020 | 16.64 | 16.64 | 15.08 | 15.77 | 702,239 | -1.81(-10.30%) |
Oct 23, 2020 | 17.39 | 17.77 | 17.10 | 17.59 | 158,815 | +0.22(+1.29%) |
Oct 22, 2020 | 16.12 | 17.37 | 16.11 | 17.36 | 168,230 | +1.58(+10.01%) |
Oct 21, 2020 | 16.23 | 16.25 | 15.78 | 15.78 | 103,704 | -0.46(-2.83%) |
Oct 20, 2020 | 15.79 | 16.76 | 15.79 | 16.24 | 230,870 | +0.61(+3.93%) |
Oct 19, 2020 | 16.35 | 16.68 | 15.59 | 15.63 | 148,421 | -0.50(-3.08%) |
Oct 16, 2020 | 16.56 | 16.58 | 16.04 | 16.12 | 109,185 | -0.32(-1.97%) |
Oct 15, 2020 | 15.38 | 16.45 | 15.19 | 16.45 | 184,920 | +0.47(+2.97%) |
Oct 14, 2020 | 16.12 | 16.64 | 15.94 | 15.97 | 120,224 | -0.12(-0.74%) |
Oct 13, 2020 | 16.70 | 16.72 | 15.92 | 16.09 | 233,288 | -1.05(-6.14%) |
Oct 12, 2020 | 16.93 | 17.22 | 16.86 | 17.15 | 103,513 | +0.20(+1.20%) |
Oct 09, 2020 | 17.56 | 17.77 | 16.79 | 16.94 | 245,312 | -0.28(-1.63%) |
Oct 08, 2020 | 16.67 | 17.24 | 16.45 | 17.23 | 180,170 | +1.00(+6.16%) |
Oct 07, 2020 | 15.80 | 16.26 | 15.74 | 16.23 | 205,424 | +1.27(+8.52%) |
Oct 06, 2020 | 16.01 | 16.66 | 14.92 | 14.95 | 249,687 | -0.75(-4.80%) |
Oct 05, 2020 | 15.07 | 15.72 | 15.07 | 15.71 | 349,655 | +1.10(+7.51%) |
Oct 02, 2020 | 12.83 | 14.81 | 12.77 | 14.61 | 326,138 | +0.63(+4.51%) |
Oct 01, 2020 | 14.17 | 14.28 | 13.59 | 13.98 | 269,886 | +0.11(+0.76%) |
Sep 30, 2020 | 14.10 | 14.53 | 13.64 | 13.87 | 356,377 | +0.21(+1.51%) |
Sep 29, 2020 | 14.06 | 14.16 | 13.25 | 13.67 | 278,118 | -0.61(-4.29%) |
Sep 28, 2020 | 13.94 | 14.60 | 13.92 | 14.28 | 398,491 | +1.11(+8.43%) |
Sep 25, 2020 | 12.45 | 13.33 | 12.39 | 13.17 | 150,307 | +0.51(+4.03%) |
Sep 24, 2020 | 12.32 | 13.26 | 11.76 | 12.66 | 486,109 | +0.03(+0.26%) |
Sep 23, 2020 | 13.96 | 14.43 | 12.62 | 12.62 | 571,323 | -1.17(-8.49%) |
Sep 22, 2020 | 14.10 | 14.36 | 13.40 | 13.79 | 198,568 | -0.01(-0.08%) |
Sep 21, 2020 | 14.87 | 14.89 | 13.41 | 13.81 | 969,744 | -2.23(-13.91%) |
Sep 18, 2020 | 16.62 | 16.83 | 15.74 | 16.04 | 139,672 | -0.76(-4.52%) |
Sep 17, 2020 | 15.93 | 16.99 | 15.89 | 16.80 | 261,520 | -0.26(-1.54%) |
Sep 16, 2020 | 16.15 | 17.72 | 16.15 | 17.06 | 186,834 | +0.95(+5.86%) |
Sep 15, 2020 | 16.53 | 16.80 | 15.94 | 16.11 | 212,989 | -0.33(-1.98%) |
Sep 14, 2020 | 15.72 | 16.53 | 15.60 | 16.44 | 216,676 | +1.13(+7.36%) |
Sep 11, 2020 | 15.60 | 15.60 | 14.84 | 15.31 | 400,583 | +0.17(+1.14%) |
Sep 10, 2020 | 15.99 | 16.55 | 14.99 | 15.14 | 405,581 | -0.71(-4.50%) |
Sep 09, 2020 | 16.35 | 16.35 | 15.40 | 15.85 | 218,044 | +0.20(+1.26%) |
Sep 08, 2020 | 16.36 | 16.39 | 15.56 | 15.66 | 255,267 | -1.61(-9.35%) |
Sep 04, 2020 | 17.26 | 17.77 | 16.22 | 17.27 | 411,217 | +0.43(+2.57%) |
Sep 03, 2020 | 17.48 | 18.63 | 16.47 | 16.84 | 532,342 | -0.68(-3.86%) |
Sep 02, 2020 | 16.79 | 17.63 | 16.46 | 17.51 | 327,372 | +0.78(+4.67%) |
Sep 01, 2020 | 16.15 | 16.77 | 15.73 | 16.73 | 178,340 | +0.30(+1.81%) |
Aug 31, 2020 | 17.72 | 17.72 | 16.40 | 16.43 | 237,648 | -0.15(-0.92%) |
Aug 27, 2020 | 16.59 | 16.59 | 16.59 | 0 | +0.13(+0.79%) | |
Aug 25, 2020 | 16.46 | 16.46 | 16.46 | 0 | -0.14(-0.85%) | |
Aug 24, 2020 | 15.43 | 16.60 | 15.14 | 16.60 | 261,938 | +1.73(+11.61%) |
Aug 21, 2020 | 14.97 | 15.16 | 14.75 | 14.87 | 197,810 | -0.22(-1.46%) |
Aug 20, 2020 | 15.09 | 15.45 | 14.97 | 15.09 | 253,097 | -0.65(-4.16%) |
Aug 19, 2020 | 15.79 | 16.47 | 15.73 | 15.75 | 233,110 | -0.10(-0.61%) |
Aug 18, 2020 | 16.50 | 16.53 | 15.83 | 15.84 | 196,902 | -0.80(-4.83%) |
Aug 17, 2020 | 17.25 | 17.25 | 16.48 | 16.65 | 255,486 | -0.40(-2.35%) |
Aug 14, 2020 | 16.40 | 17.29 | 16.33 | 17.05 | 202,064 | +0.44(+2.63%) |
Aug 13, 2020 | 16.80 | 17.28 | 16.38 | 16.61 | 229,998 | -0.54(-3.12%) |
Aug 12, 2020 | 18.08 | 18.08 | 16.57 | 17.15 | 402,369 | +0.05(+0.30%) |
Aug 11, 2020 | 17.89 | 18.44 | 16.99 | 17.09 | 528,606 | +0.23(+1.35%) |
Aug 10, 2020 | 15.65 | 16.87 | 15.65 | 16.87 | 510,477 | +1.48(+9.60%) |
Aug 07, 2020 | 14.41 | 15.39 | 14.32 | 15.39 | 371,514 | +0.72(+4.89%) |
Aug 06, 2020 | 14.64 | 15.02 | 14.50 | 14.67 | 186,636 | -0.29(-1.93%) |
Aug 05, 2020 | 14.39 | 14.96 | 14.39 | 14.96 | 273,190 | +0.94(+6.72%) |
Aug 04, 2020 | 13.82 | 14.08 | 13.73 | 14.02 | 297,431 | +0.25(+1.83%) |